ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
253610/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160804,57,100.00,KONEX,,,N,N,N,N, ,N,935,-165,4,-15.00,3130,3,0.29,1260,1260,935,1265,935,1100,1043.33,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,95,-4.25,-8.50,12,0.00,-220.00,-110.00,1950,20250311,-52.05,810,20250605,15.43,1950,-52.05,20250311,810,15.43,20250605,1950,-52.05,20250311,810,15.43,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,150817,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,140820,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,130817,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,120813,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,110821,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,100817,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250806,090815,57,100.00,KONEX,,,N,N,N,N, ,N,1260,160,2,14.55,1260,1,0.10,1260,1260,1260,1265,935,1100,1260.00,0.00,0,0,1316,1208,1154,1046,992,1181,1019,51,165,500,660,1,1,10185410,128,-5.73,-11.45,12,0.00,-220.00,-110.00,1950,20250311,-35.38,810,20250605,55.56,1950,-35.38,20250311,810,55.56,20250605,1950,-35.38,20250311,810,55.56,20250605,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160804 57 100.00 KONEX N N N N N 935 -165 4 -15.00 3130 3 0.29 1260 1260 935 1265 935 1100 1043.33 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 95 -4.25 -8.50 12 0.00 -220.00 -110.00 1950 20250311 -52.05 810 20250605 15.43 1950 -52.05 20250311 810 15.43 20250605 1950 -52.05 20250311 810 15.43 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
3 20250806 150817 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
4 20250806 140820 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
5 20250806 130817 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
6 20250806 120813 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
7 20250806 110821 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
8 20250806 100817 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
9 20250806 090815 57 100.00 KONEX N N N N N 1260 160 2 14.55 1260 1 0.10 1260 1260 1260 1265 935 1100 1260.00 0.00 0 0 1316 1208 1154 1046 992 1181 1019 51 165 500 660 1 1 10185410 128 -5.73 -11.45 12 0.00 -220.00 -110.00 1950 20250311 -35.38 810 20250605 55.56 1950 -35.38 20250311 810 55.56 20250605 1950 -35.38 20250311 810 55.56 20250605 0.00 Y 253610 500 50 억 0 N N 0 N 00 N